Skip to main content

Extra Space Storage Inc (NY: EXR )

156.57 -0.34 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.03 10.10 9.794 9.848 1,735,786 -0.17(-1.67%)
Jun 28, 2007 10.20 10.28 9.985 10.02 1,422,305 -0.15(-1.47%)
Jun 27, 2007 9.967 10.20 9.878 10.16 726,315 +0.11(+1.13%)
Jun 26, 2007 9.973 10.15 9.872 10.05 1,259,785 +0.08(+0.84%)
Jun 25, 2007 9.973 10.09 9.842 9.967 1,407,059 -0.01(-0.06%)
Jun 22, 2007 9.872 10.00 9.818 9.973 1,409,572 +0.07(+0.66%)
Jun 21, 2007 9.776 9.914 9.705 9.908 1,101,956 +0.13(+1.34%)
Jun 20, 2007 10.07 10.07 9.776 9.776 812,267 -0.30(-2.96%)
Jun 19, 2007 10.06 10.07 9.866 10.07 1,138,984 -0.02(-0.24%)
Jun 18, 2007 10.13 10.22 9.961 10.10 1,090,730 +0.05(+0.48%)
Jun 15, 2007 10.17 10.17 9.955 10.05 964,567 +0.15(+1.51%)
Jun 14, 2007 9.979 10.05 9.866 9.902 313,145 -0.09(-0.90%)
Jun 13, 2007 9.979 10.03 9.854 9.991 348,665 +0.02(+0.18%)
Jun 12, 2007 10.15 10.24 9.926 9.973 967,415 -0.22(-2.17%)
Jun 11, 2007 10.30 10.31 10.16 10.19 419,369 -0.10(-0.98%)
Jun 08, 2007 10.27 10.43 10.16 10.30 743,740 +0.03(+0.29%)
Jun 07, 2007 10.37 10.41 10.15 10.27 940,608 -0.16(-1.55%)
Jun 06, 2007 10.46 10.48 10.33 10.43 992,883 -0.10(-0.91%)
Jun 05, 2007 10.73 10.79 10.49 10.52 887,998 -0.26(-2.43%)
Jun 04, 2007 10.76 10.93 10.74 10.79 437,406 +0.02(+0.22%)
Jun 01, 2007 10.77 10.83 10.64 10.76 1,135,465 +0.07(+0.67%)
May 31, 2007 10.74 10.86 10.61 10.69 1,287,933 -0.02(-0.22%)
May 30, 2007 10.44 10.74 10.41 10.71 843,431 +0.24(+2.34%)
May 29, 2007 10.34 10.52 10.34 10.47 541,344 +0.22(+2.15%)
May 25, 2007 10.28 10.39 10.24 10.25 415,348 -0.01(-0.06%)
May 24, 2007 10.39 10.74 10.16 10.25 807,408 -0.10(-0.92%)
May 23, 2007 10.59 10.68 10.34 10.35 1,146,523 -0.20(-1.87%)
May 22, 2007 10.52 10.70 10.49 10.55 1,140,491 +0.09(+0.86%)
May 21, 2007 10.51 10.66 10.38 10.46 1,988,271 +0.30(+3.00%)
May 18, 2007 10.26 10.27 10.09 10.15 1,204,997 -0.10(-0.99%)
May 17, 2007 10.50 10.50 10.23 10.25 660,972 -0.26(-2.44%)
May 16, 2007 10.56 10.56 10.43 10.51 543,689 -0.01(-0.06%)
May 15, 2007 10.61 10.73 10.50 10.52 1,978,226 -0.08(-0.73%)
May 14, 2007 10.71 10.81 10.52 10.59 591,105 -0.06(-0.56%)
May 11, 2007 10.63 10.74 10.59 10.65 762,171 +0.12(+1.13%)
May 10, 2007 10.69 10.71 10.53 10.53 627,463 -0.24(-2.22%)
May 09, 2007 10.71 10.80 10.62 10.77 854,991 +0.07(+0.61%)
May 08, 2007 10.86 10.86 10.69 10.71 1,249,229 -0.16(-1.43%)
May 07, 2007 10.94 11.00 10.84 10.86 484,713 -0.11(-0.98%)
May 04, 2007 11.04 11.09 10.80 10.97 1,344,731 -0.09(-0.81%)
May 03, 2007 11.31 11.31 11.04 11.06 950,158 -0.09(-0.80%)
May 02, 2007 10.99 11.18 10.98 11.15 374,802 +0.01(+0.11%)
May 01, 2007 11.19 11.23 10.99 11.14 609,033 -0.03(-0.27%)
Apr 30, 2007 11.44 11.44 11.14 11.17 657,956 -0.27(-2.40%)
Apr 27, 2007 11.51 11.53 11.39 11.44 670,522 -0.07(-0.62%)
Apr 26, 2007 11.60 11.66 11.39 11.51 1,551,987 -0.07(-0.62%)
Apr 25, 2007 11.47 11.61 11.43 11.58 882,637 +0.09(+0.78%)
Apr 24, 2007 11.54 11.54 11.34 11.50 548,548 +0.01(+0.05%)
Apr 23, 2007 11.38 11.51 11.38 11.49 605,682 +0.04(+0.31%)
Apr 20, 2007 11.56 11.58 11.39 11.45 495,771 +0.08(+0.68%)
Apr 19, 2007 11.35 11.44 11.26 11.38 498,284 -0.07(-0.63%)
Apr 18, 2007 11.54 11.64 11.44 11.45 733,855 -0.09(-0.78%)
Apr 17, 2007 11.38 11.62 11.33 11.54 1,047,503 +0.16(+1.42%)
Apr 16, 2007 11.93 11.93 11.29 11.38 600,153 +0.05(+0.47%)
Apr 13, 2007 11.22 11.34 11.16 11.32 646,228 +0.12(+1.07%)
Apr 12, 2007 11.22 11.22 11.08 11.20 649,579 -0.04(-0.37%)
Apr 11, 2007 11.42 11.42 11.21 11.24 1,789,568 -0.16(-1.36%)
Apr 10, 2007 11.38 11.47 11.34 11.40 1,077,996 +0.05(+0.47%)
Apr 09, 2007 11.44 11.47 11.33 11.35 488,734 -0.10(-0.89%)
Apr 05, 2007 11.44 11.45 11.40 11.45 484,880 +0.05(+0.47%)
Apr 04, 2007 11.42 11.47 11.32 11.39 821,817 -0.02(-0.16%)
Apr 03, 2007 11.31 11.50 11.30 11.41 767,029 -0.04(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.